KissMeData/001200/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183300,9579861340,3450,3450,3450,3450,20185
20231226,183200,9579861340,3450,3450,3450,3450,0
20231226,183100,9579861340,3450,3450,3450,3450,0
20231226,183000,9579861340,3450,3450,3450,3450,0
20231226,182900,9579861340,3450,3450,3450,3450,0
20231226,182800,9579861340,3450,3450,3450,3450,0
20231226,182700,9579861340,3450,3450,3450,3450,0
20231226,182600,9579861340,3450,3450,3450,3450,0
20231226,182500,9579861340,3450,3450,3450,3450,0
20231226,182400,9579861340,3450,3450,3450,3450,0
20231226,182300,9579861340,3450,3450,3450,3450,0
20231226,182200,9579861340,3450,3450,3450,3450,0
20231226,182100,9579861340,3450,3450,3450,3450,0
20231226,182000,9579861340,3450,3450,3450,3450,0
20231226,181900,9579861340,3450,3450,3450,3450,0
20231226,181800,9579861340,3450,3450,3450,3450,0
20231226,181700,9579861340,3450,3450,3450,3450,0
20231226,181600,9579861340,3450,3450,3450,3450,0
20231226,181500,9579861340,3450,3450,3450,3450,0
20231226,181400,9579861340,3450,3450,3450,3450,0
20231226,181300,9579861340,3450,3450,3450,3450,0
20231226,181200,9579861340,3450,3450,3450,3450,0
20231226,181100,9579861340,3450,3450,3450,3450,0
20231226,181000,9579861340,3450,3450,3450,3450,0
20231226,180900,9579861340,3450,3450,3450,3450,0
20231226,180800,9579861340,3450,3450,3450,3450,0
20231226,180700,9579861340,3450,3450,3450,3450,0
20231226,180600,9579861340,3450,3450,3450,3450,0
20231226,180500,9579861340,3450,3450,3450,3450,0
20231226,180400,9579861340,3450,3450,3450,3450,0
20231226,180300,9579861340,3450,3450,3450,3450,20185
20231226,180200,9579861340,3450,3450,3450,3450,0
20231226,180100,9579861340,3450,3450,3450,3450,0
20231226,180000,9579861340,3450,3450,3450,3450,0
20231226,175900,9579861340,3450,3450,3450,3450,0
20231226,175800,9579861340,3450,3450,3450,3450,0
20231226,175700,9579861340,3450,3450,3450,3450,0
20231226,175600,9579861340,3450,3450,3450,3450,0
20231226,175500,9579861340,3450,3450,3450,3450,0
20231226,175400,9579861340,3450,3450,3450,3450,0
20231226,175300,9579861340,3450,3450,3450,3450,0
20231226,175200,9579861340,3450,3450,3450,3450,0
20231226,175100,9579861340,3450,3450,3450,3450,0
20231226,175000,9579861340,3450,3450,3450,3450,0
20231226,174900,9579861340,3450,3450,3450,3450,0
20231226,174800,9579861340,3450,3450,3450,3450,0
20231226,174700,9579861340,3450,3450,3450,3450,0
20231226,174600,9579861340,3450,3450,3450,3450,0
20231226,174500,9579861340,3450,3450,3450,3450,0
20231226,174400,9579861340,3450,3450,3450,3450,0
20231226,174300,9579861340,3450,3450,3450,3450,0
20231226,174200,9579861340,3450,3450,3450,3450,0
20231226,174100,9579861340,3450,3450,3450,3450,0
20231226,174000,9579861340,3450,3450,3450,3450,0
20231226,173900,9579861340,3450,3450,3450,3450,0
20231226,173800,9579861340,3450,3450,3450,3450,0
20231226,173700,9579861340,3450,3450,3450,3450,0
20231226,173600,9579861340,3450,3450,3450,3450,0
20231226,173500,9579861340,3450,3450,3450,3450,0
20231226,173400,9579861340,3450,3450,3450,3450,0
20231226,173300,9579861340,3450,3450,3450,3450,20185
20231226,173200,9579861340,3450,3450,3450,3450,0
20231226,173100,9579861340,3450,3450,3450,3450,0
20231226,173000,9579861340,3450,3450,3450,3450,0
20231226,172900,9579861340,3450,3450,3450,3450,0
20231226,172800,9579861340,3450,3450,3450,3450,0
20231226,172700,9579861340,3450,3450,3450,3450,0
20231226,172600,9579861340,3450,3450,3450,3450,0
20231226,172500,9579861340,3450,3450,3450,3450,0
20231226,172400,9579861340,3450,3450,3450,3450,0
20231226,172300,9579861340,3450,3450,3450,3450,0
20231226,172200,9579861340,3450,3450,3450,3450,0
20231226,172100,9579861340,3450,3450,3450,3450,0
20231226,172000,9579861340,3450,3450,3450,3450,0
20231226,171900,9579861340,3450,3450,3450,3450,0
20231226,171800,9579861340,3450,3450,3450,3450,0
20231226,171700,9579861340,3450,3450,3450,3450,0
20231226,171600,9579861340,3450,3450,3450,3450,0
20231226,171500,9579861340,3450,3450,3450,3450,0
20231226,171400,9579861340,3450,3450,3450,3450,0
20231226,171300,9579861340,3450,3450,3450,3450,0
20231226,171200,9579861340,3450,3450,3450,3450,0
20231226,171100,9579861340,3450,3450,3450,3450,0
20231226,171000,9579861340,3450,3450,3450,3450,0
20231226,170900,9579861340,3450,3450,3450,3450,0
20231226,170800,9579861340,3450,3450,3450,3450,0
20231226,170700,9579861340,3450,3450,3450,3450,0
20231226,170600,9579861340,3450,3450,3450,3450,0
20231226,170500,9579861340,3450,3450,3450,3450,0
20231226,170400,9579861340,3450,3450,3450,3450,0
20231226,170300,9579861340,3450,3450,3450,3450,20185
20231226,170200,9579861340,3450,3450,3450,3450,0
20231226,170100,9579861340,3450,3450,3450,3450,0
20231226,170000,9579861340,3450,3450,3450,3450,0
20231226,165900,9579861340,3450,3450,3450,3450,0
20231226,165800,9579861340,3450,3450,3450,3450,0
20231226,165700,9579861340,3450,3450,3450,3450,0
20231226,165600,9579861340,3450,3450,3450,3450,0
20231226,165500,9579861340,3450,3450,3450,3450,0
20231226,165400,9579861340,3450,3450,3450,3450,0
20231226,165300,9579861340,3450,3450,3450,3450,0
20231226,165200,9579861340,3450,3450,3450,3450,0
20231226,165100,9579861340,3450,3450,3450,3450,0
20231226,165000,9579861340,3450,3450,3450,3450,0
20231226,164900,9579861340,3450,3450,3450,3450,0
20231226,164800,9579861340,3450,3450,3450,3450,0
20231226,164700,9579861340,3450,3450,3450,3450,0
20231226,164600,9579861340,3450,3450,3450,3450,0
20231226,164500,9579861340,3450,3450,3450,3450,0
20231226,164400,9579861340,3450,3450,3450,3450,0
20231226,164300,9579861340,3450,3450,3450,3450,0
20231226,164200,9579861340,3450,3450,3450,3450,0
20231226,164100,9579861340,3450,3450,3450,3450,0
20231226,164000,9579861340,3450,3450,3450,3450,0
20231226,163900,9579861340,3450,3450,3450,3450,0
20231226,163800,9579861340,3450,3450,3450,3450,0
20231226,163700,9579861340,3450,3450,3450,3450,0
20231226,163600,9579861340,3450,3450,3450,3450,0
20231226,163500,9579861340,3450,3450,3450,3450,0
20231226,163400,9579861340,3450,3450,3450,3450,0
20231226,163300,9579861340,3450,3450,3450,3450,20185
20231226,163200,9579861340,3450,3450,3450,3450,0
20231226,163100,9579861340,3450,3450,3450,3450,0
20231226,163000,9579861340,3450,3450,3450,3450,0
20231226,162900,9579861340,3450,3450,3450,3450,0
20231226,162800,9579861340,3450,3450,3450,3450,0
20231226,162700,9579861340,3450,3450,3450,3450,0
20231226,162600,9579861340,3450,3450,3450,3450,0
20231226,162500,9579861340,3450,3450,3450,3450,0
20231226,162400,9579861340,3450,3450,3450,3450,0
20231226,162300,9579861340,3450,3450,3450,3450,0
20231226,162200,9579861340,3450,3450,3450,3450,0
20231226,162100,9579861340,3450,3450,3450,3450,0
20231226,162000,9579861340,3450,3450,3450,3450,0
20231226,161900,9579861340,3450,3450,3450,3450,0
20231226,161800,9579861340,3450,3450,3450,3450,0
20231226,161700,9579861340,3450,3450,3450,3450,0
20231226,161600,9579861340,3450,3450,3450,3450,0
20231226,161500,9579861340,3450,3450,3450,3450,0
20231226,161400,9579861340,3450,3450,3450,3450,0
20231226,161300,9579861340,3450,3450,3450,3450,0
20231226,161200,9579861340,3450,3450,3450,3450,0
20231226,161100,9579861340,3450,3450,3450,3450,0
20231226,161000,9579861340,3450,3450,3450,3450,0
20231226,160900,9579861340,3450,3450,3450,3450,0
20231226,160800,9579861340,3450,3450,3450,3450,0
20231226,160700,9579861340,3450,3450,3450,3450,0
20231226,160600,9579861340,3450,3450,3450,3450,0
20231226,160500,9579861340,3450,3450,3450,3450,0
20231226,160400,9579861340,3450,3450,3450,3450,0
20231226,160300,9579861340,3450,3450,3450,3450,20185
20231226,160200,9579861340,3450,3450,3450,3450,0
20231226,160100,9579861340,3450,3450,3450,3450,0
20231226,160000,9579861340,3450,3450,3450,3450,0
20231226,155900,9579861340,3450,3450,3450,3450,0
20231226,155800,9579861340,3450,3450,3450,3450,0
20231226,155700,9579861340,3450,3450,3450,3450,0
20231226,155600,9579861340,3450,3450,3450,3450,0
20231226,155500,9579861340,3450,3450,3450,3450,0
20231226,155400,9579861340,3450,3450,3450,3450,0
20231226,155300,9579861340,3450,3450,3450,3450,0
20231226,155200,9579861340,3450,3450,3450,3450,0
20231226,155100,9579861340,3450,3450,3450,3450,0
20231226,155000,9579861340,3450,3450,3450,3450,0
20231226,154900,9579861340,3450,3450,3450,3450,0
20231226,154800,9579861340,3450,3450,3450,3450,0
20231226,154700,9579861340,3450,3450,3450,3450,0
20231226,154600,9579861340,3450,3450,3450,3450,0
20231226,154500,9579861340,3450,3450,3450,3450,0
20231226,154400,9579861340,3450,3450,3450,3450,0
20231226,154300,9579861340,3450,3450,3450,3450,0
20231226,154200,9579861340,3450,3450,3450,3450,0
20231226,154100,9579861340,3450,3450,3450,3450,0
20231226,154000,9579861340,3450,3450,3450,3450,0
20231226,153900,9579861340,3450,3450,3450,3450,0
20231226,153800,9579861340,3450,3450,3450,3450,0
20231226,153700,9579861340,3450,3450,3450,3450,0
20231226,153600,9579861340,3450,3450,3450,3450,0
20231226,153500,9579861340,3450,3450,3450,3450,0
20231226,153400,9579861340,3450,3450,3450,3450,0
20231226,153300,9579861340,3450,3450,3450,3450,20185
20231226,153200,9579861340,3450,3450,3450,3450,0
20231226,153100,9579861340,3450,3450,3450,3450,0
20231226,153000,9579861340,3450,3450,3450,3450,20185
20231226,152900,9510223090,3465,3465,3465,3465,0
20231226,152800,9510223090,3465,3465,3465,3465,0
20231226,152700,9510223090,3465,3465,3465,3465,0
20231226,152600,9510223090,3465,3465,3465,3465,0
20231226,152500,9510223090,3465,3465,3465,3465,0
20231226,152400,9510223090,3465,3465,3465,3465,0
20231226,152300,9510223090,3465,3465,3465,3465,0
20231226,152200,9510223090,3465,3465,3465,3465,0
20231226,152100,9510223090,3465,3465,3465,3465,0
20231226,152000,9510223090,3465,3465,3465,3465,0
20231226,151900,9510223090,3465,3465,3480,3460,6526
20231226,151800,9487622510,3485,3480,3485,3465,10274
20231226,151700,9451958315,3495,3480,3500,3470,9723
20231226,151600,9418051365,3470,3485,3490,3470,10041
20231226,151500,9383136250,3485,3485,3490,3480,1069
20231226,151400,9379411730,3490,3485,3495,3485,54
20231226,151300,9379223490,3495,3485,3495,3480,1115
20231226,151200,9375339515,3485,3485,3485,3480,1019
20231226,151100,9371790860,3480,3490,3490,3480,375
20231226,151000,9370484795,3490,3500,3505,3480,2207
20231226,150900,9362790990,3505,3495,3505,3490,1110
20231226,150800,9358913385,3505,3495,3515,3490,989
20231226,150700,9355455320,3515,3465,3530,3450,20517
20231226,150600,9284209995,3465,3465,3470,3465,4308
20231226,150500,9269272765,3465,3470,3475,3465,722
20231226,150400,9266768995,3475,3470,3475,3470,3129
20231226,150300,9255911345,3475,3475,3475,3470,444
20231226,150200,9254370470,3480,3475,3480,3470,2535
20231226,150100,9245563270,3475,3470,3475,3470,213
20231226,150000,9244823400,3475,3475,3485,3475,3165
20231226,145900,9233821225,3480,3485,3570,3470,30300
20231226,145800,9127656575,3485,3490,3490,3485,3526
20231226,145700,9115364955,3500,3495,3500,3485,5009
20231226,145600,9097864410,3490,3495,3500,3490,4793
20231226,145500,9081134785,3490,3490,3495,3490,1549
20231226,145400,9075727960,3490,3485,3490,3485,252
20231226,145300,9074849190,3485,3485,3485,3485,1249
20231226,145200,9070496425,3490,3490,3490,3485,134
20231226,145100,9070029220,3490,3485,3490,3485,3037
20231226,145000,9059431395,3485,3480,3490,3480,1321
20231226,144900,9054828445,3480,3470,3480,3470,3778
20231226,144800,9041704400,3470,3470,3475,3470,1043
20231226,144700,9038084685,3475,3480,3480,3475,101
20231226,144600,9037733705,3490,3450,3490,3445,14122
20231226,144500,8988846985,3450,3490,3490,3450,9920
20231226,144400,8954461925,3495,3495,3495,3495,2
20231226,144300,8954454935,3495,3515,3515,3490,5754
20231226,144200,8934280410,3525,3530,3560,3515,2328
20231226,144100,8926064205,3530,3530,3540,3515,5220
20231226,144000,8907658210,3550,3550,3575,3530,22642
20231226,143900,8827242600,3545,3510,3570,3510,21321
20231226,143800,8751459730,3510,3525,3570,3510,17663
20231226,143700,8688987675,3530,3565,3570,3510,11638
20231226,143600,8647884710,3570,3515,3570,3500,42383
20231226,143500,8497915000,3520,3470,3530,3445,36886
20231226,143400,8369041935,3475,3450,3475,3435,10879
20231226,143300,8331336475,3440,3450,3475,3440,3220
20231226,143200,8320163915,3450,3430,3475,3430,27903
20231226,143100,8223721125,3430,3410,3430,3410,11605
20231226,143000,8183977475,3415,3410,3415,3405,6135
20231226,142900,8163074945,3410,3410,3415,3410,441
20231226,142800,8161569635,3410,3410,3410,3410,1719
20231226,142700,8155707845,3410,3400,3410,3400,2398
20231226,142600,8147546575,3400,3395,3400,3395,2083
20231226,142500,8140472530,3390,3390,3395,3390,2497
20231226,142400,8131996070,3390,3380,3390,3380,2749
20231226,142300,8122692285,3380,3385,3385,3375,5186
20231226,142200,8105176690,3385,3385,3390,3385,3660
20231226,142100,8092777785,3380,3375,3380,3375,3632
20231226,142000,8080503125,3380,3380,3380,3375,714
20231226,141900,8078090260,3375,3370,3380,3370,2804
20231226,141800,8068632520,3375,3375,3380,3365,16145
20231226,141700,8014231445,3380,3390,3390,3375,23113
20231226,141600,7936160300,3390,3390,3390,3390,2603
20231226,141500,7927336130,3390,3385,3390,3385,1045
20231226,141400,7923796555,3380,3400,3400,3370,20723
20231226,141300,7853670375,3400,3405,3405,3400,3699
20231226,141200,7841090955,3405,3405,3410,3405,2404
20231226,141100,7832903290,3405,3410,3415,3400,3714
20231226,141000,7820267485,3410,3420,3420,3405,8886
20231226,140900,7789979145,3420,3410,3420,3410,135
20231226,140800,7789517745,3410,3405,3410,3405,1258
20231226,140700,7785229120,3405,3410,3415,3405,4794
20231226,140600,7768872625,3410,3405,3410,3405,421
20231226,140500,7767437390,3405,3410,3415,3405,1494
20231226,140400,7762342050,3400,3400,3405,3400,463
20231226,140300,7760766115,3400,3400,3400,3395,745
20231226,140200,7758233145,3400,3400,3405,3400,2590
20231226,140100,7749424915,3395,3400,3400,3395,3697
20231226,140000,7736857205,3395,3390,3400,3390,2581
20231226,135900,7728094775,3390,3405,3410,3385,47891
20231226,135800,7565722400,3405,3405,3405,3400,7606
20231226,135700,7539837200,3410,3410,3415,3410,7821
20231226,135600,7513162745,3415,3420,3420,3415,1771
20231226,135500,7507114725,3420,3420,3420,3420,500
20231226,135400,7505404725,3425,3420,3425,3405,2598
20231226,135300,7496510180,3430,3450,3450,3400,45741
20231226,135200,7340142470,3465,3460,3470,3455,2533
20231226,135100,7331368470,3465,3435,3465,3435,11017
20231226,135000,7293298130,3435,3435,3435,3430,177
20231226,134900,7292690365,3435,3430,3440,3430,1009
20231226,134800,7289229480,3440,3440,3440,3440,520
20231226,134700,7287440680,3435,3440,3445,3435,4947
20231226,134600,7270440335,3435,3435,3435,3435,732
20231226,134500,7267925915,3430,3435,3435,3430,2818
20231226,134400,7258246145,3435,3445,3445,3435,72
20231226,134300,7257998490,3445,3460,3465,3445,6694
20231226,134200,7234855080,3450,3415,3460,3415,20852
20231226,134100,7163130405,3415,3410,3420,3410,3142
20231226,134000,7152414320,3415,3415,3415,3405,9834
20231226,133900,7118897475,3420,3420,3420,3420,1920
20231226,133800,7112331075,3420,3420,3425,3420,2174
20231226,133700,7104894725,3420,3420,3420,3420,649
20231226,133600,7102675145,3420,3420,3425,3420,1538
20231226,133500,7097415170,3420,3425,3430,3420,6675
20231226,133400,7074576730,3430,3420,3430,3420,1762
20231226,133300,7068545690,3420,3420,3420,3415,1001
20231226,133200,7065122725,3420,3420,3420,3410,3187
20231226,133100,7054247390,3415,3415,3415,3415,351
20231226,133000,7053048725,3410,3415,3415,3405,2863
20231226,132900,7043275015,3415,3410,3445,3410,20266
20231226,132800,6973921400,3400,3405,3405,3400,5246
20231226,132700,6956058775,3400,3400,3400,3400,4170
20231226,132600,6941880775,3400,3400,3400,3395,1250
20231226,132500,6937631230,3400,3400,3400,3395,2437
20231226,132400,6929356080,3400,3400,3400,3400,477
20231226,132300,6927734280,3400,3405,3405,3400,6334
20231226,132200,6906194070,3405,3405,3405,3405,838
20231226,132100,6903340680,3405,3405,3405,3400,620
20231226,132000,6901230035,3405,3400,3405,3400,1196
20231226,131900,6897159605,3400,3400,3400,3395,945
20231226,131800,6893947070,3400,3400,3400,3400,354
20231226,131700,6892743470,3395,3395,3395,3390,5828
20231226,131600,6872982865,3395,3400,3400,3390,4726
20231226,131500,6856948665,3400,3400,3405,3390,3889
20231226,131400,6843741910,3400,3400,3405,3400,5616
20231226,131300,6824645780,3400,3400,3400,3400,496
20231226,131200,6822959380,3400,3410,3415,3400,9512
20231226,131100,6790532380,3410,3400,3410,3400,2969
20231226,131000,6780421735,3405,3390,3405,3390,10657
20231226,130900,6744264740,3385,3380,3390,3380,12677
20231226,130800,6701400445,3385,3390,3395,3385,5808
20231226,130700,6681718050,3390,3380,3390,3380,18133
20231226,130600,6620408910,3385,3375,3385,3370,2337
20231226,130500,6612517795,3375,3380,3380,3370,3004
20231226,130400,6602376380,3380,3380,3385,3380,1777
20231226,130300,6596368210,3380,3360,3380,3360,6737
20231226,130200,6573671905,3360,3360,3360,3350,3516
20231226,130100,6561861540,3360,3360,3370,3350,2149
20231226,130000,6554653925,3360,3350,3360,3350,2132
20231226,125900,6547500980,3345,3350,3355,3345,6079
20231226,125800,6527113715,3355,3355,3355,3350,5449
20231226,125700,6508840440,3350,3355,3360,3345,1796
20231226,125600,6502829960,3355,3370,3370,3335,53776
20231226,125500,6322577940,3370,3365,3370,3360,1994
20231226,125400,6315865635,3365,3365,3370,3360,4073
20231226,125300,6302163605,3365,3360,3365,3355,3364
20231226,125200,6290850525,3360,3355,3360,3350,3701
20231226,125100,6278442230,3345,3345,3360,3340,15514
20231226,125000,6226441315,3345,3355,3360,3340,5896
20231226,124900,6206715760,3360,3350,3360,3340,10282
20231226,124800,6172263890,3340,3345,3360,3335,24372
20231226,124700,6090631480,3345,3355,3365,3335,5126
20231226,124600,6073461425,3335,3370,3375,3320,48043
20231226,124500,5912865555,3370,3365,3375,3360,3513
20231226,124400,5901043405,3365,3365,3375,3355,8252
20231226,124300,5873293990,3375,3375,3390,3365,10976
20231226,124200,5836217710,3360,3360,3360,3360,0
20231226,124100,5836217710,3360,3375,3380,3360,3927
20231226,124000,5823012190,3380,3385,3385,3360,63037
20231226,123900,5611009435,3385,3410,3410,3365,111381
20231226,123800,5235174435,3410,3400,3410,3400,767
20231226,123700,5232563955,3400,3400,3405,3400,909
20231226,123600,5229470845,3400,3405,3410,3400,9805
20231226,123500,5196105305,3410,3405,3410,3405,4103
20231226,123400,5182114080,3405,3400,3405,3400,22998
20231226,123300,5103920425,3400,3425,3430,3395,125520
20231226,123200,4676523490,3425,3430,3430,3425,1084
20231226,123100,4672810785,3430,3430,3430,3425,1353
20231226,123000,4668170020,3430,3430,3435,3430,1183
20231226,122900,4664112315,3430,3435,3435,3430,773
20231226,122800,4661460920,3435,3435,3435,3430,642
20231226,122700,4659257345,3440,3450,3450,3430,50776
20231226,122600,4484487795,3450,3450,3450,3450,339
20231226,122500,4483318245,3445,3450,3450,3445,241
20231226,122400,4482487250,3445,3445,3445,3445,0
20231226,122300,4482487250,3445,3445,3450,3445,993
20231226,122200,4479064415,3460,3440,3460,3440,2445
20231226,122100,4470618745,3440,3440,3440,3440,3439
20231226,122000,4458788585,3440,3440,3445,3440,99
20231226,121900,4458448020,3440,3440,3440,3440,228
20231226,121800,4457663700,3445,3440,3445,3440,558
20231226,121700,4455741895,3445,3435,3445,3435,3276
20231226,121600,4444475055,3435,3435,3435,3430,170
20231226,121500,4443891560,3435,3430,3435,3430,690
20231226,121400,4441521865,3435,3435,3435,3435,712
20231226,121300,4439076145,3435,3435,3435,3430,272
20231226,121200,4438142285,3430,3430,3440,3420,3521
20231226,121100,4426060155,3430,3420,3430,3420,11480
20231226,121000,4386755885,3415,3410,3415,3405,3285
20231226,120900,4375550885,3415,3405,3415,3405,316
20231226,120800,4374472125,3405,3405,3405,3405,237
20231226,120700,4373665140,3405,3405,3405,3400,8125
20231226,120600,4346024110,3405,3405,3410,3405,3481
20231226,120500,4334171145,3410,3425,3430,3410,19330
20231226,120400,4268054795,3425,3430,3430,3425,1721
20231226,120300,4262157220,3430,3435,3435,3425,8328
20231226,120200,4233591490,3435,3435,3435,3430,4048
20231226,120100,4219687065,3430,3435,3435,3430,4346
20231226,120000,4204772985,3440,3435,3440,3435,2422
20231226,115900,4196452260,3435,3440,3440,3430,3386
20231226,115800,4184837730,3440,3430,3440,3430,14309
20231226,115700,4135754840,3425,3430,3430,3425,1608
20231226,115600,4130239855,3435,3450,3450,3435,4358
20231226,115500,4115252050,3450,3430,3450,3430,5760
20231226,115400,4095445645,3425,3420,3425,3420,424
20231226,115300,4093993900,3425,3425,3425,3420,1567
20231226,115200,4088633405,3425,3425,3425,3415,2880
20231226,115100,4078772920,3425,3440,3445,3425,8281
20231226,115000,4050354335,3440,3440,3450,3440,1255
20231226,114900,4046030570,3440,3425,3445,3425,7512
20231226,114800,4020245940,3430,3420,3430,3420,2852
20231226,114700,4010490815,3415,3435,3435,3405,29831
20231226,114600,3908544740,3435,3435,3435,3430,2742
20231226,114500,3899133520,3435,3435,3445,3435,2236
20231226,114400,3891452845,3445,3440,3445,3430,3128
20231226,114300,3880706770,3435,3445,3445,3435,3570
20231226,114200,3868425530,3450,3435,3450,3435,7007
20231226,114100,3844325815,3430,3435,3440,3425,8322
20231226,114000,3815775185,3435,3430,3440,3430,1972
20231226,113900,3809002330,3430,3430,3430,3425,3493
20231226,113800,3797021400,3430,3425,3430,3420,8413
20231226,113700,3768192190,3425,3415,3425,3410,2785
20231226,113600,3758679155,3415,3410,3420,3405,9808
20231226,113500,3725196905,3410,3400,3410,3400,14931
20231226,113400,3674402160,3400,3390,3405,3390,5978
20231226,113300,3654084460,3385,3385,3390,3385,535
20231226,113200,3652273425,3390,3390,3400,3390,14710
20231226,113100,3602338625,3390,3445,3445,3360,104554
20231226,113000,3247137030,3440,3430,3440,3430,2801
20231226,112900,3237508630,3430,3435,3440,3430,7441
20231226,112800,3211941440,3435,3435,3440,3430,3133
20231226,112700,3201176955,3435,3425,3435,3415,7177
20231226,112600,3176570510,3420,3415,3425,3395,49826
20231226,112500,3006930310,3420,3450,3450,3410,26019
20231226,112400,2917694385,3445,3440,3445,3440,2754
20231226,112300,2908218280,3440,3450,3450,3440,2967
20231226,112200,2898002350,3450,3460,3480,3430,32259
20231226,112100,2786711405,3455,3450,3455,3445,13662
20231226,112000,2739556325,3450,3490,3490,3450,32501
20231226,111900,2626994225,3485,3490,3500,3485,2541
20231226,111800,2618133215,3495,3500,3500,3495,67
20231226,111700,2617898720,3495,3515,3515,3495,6271
20231226,111600,2595933180,3515,3490,3515,3485,16705
20231226,111500,2537518905,3490,3495,3495,3470,19664
20231226,111400,2469121295,3495,3475,3500,3465,14937
20231226,111300,2417017820,3475,3515,3520,3475,22138
20231226,111200,2339710100,3520,3520,3525,3500,31817
20231226,111100,2228124410,3525,3525,3525,3520,742
20231226,111000,2225509520,3525,3545,3545,3500,77042
20231226,110900,1954704455,3545,3560,3570,3525,38228
20231226,110800,1819281160,3565,3585,3585,3565,5632
20231226,110700,1799144355,3570,3545,3580,3545,11117
20231226,110600,1759402210,3545,3600,3600,3535,148478
20231226,110500,1229425620,3605,3605,3605,3600,261
20231226,110400,1228485170,3605,3605,3605,3605,202
20231226,110300,1227756960,3600,3600,3600,3600,391
20231226,110200,1226349360,3605,3605,3605,3605,1
20231226,110100,1226345755,3600,3600,3600,3600,181
20231226,110000,1225694155,3605,3605,3605,3600,155
20231226,105900,1225136135,3605,3605,3605,3605,1301
20231226,105800,1220446030,3610,3610,3610,3605,196
20231226,105700,1219738930,3600,3605,3610,3600,349
20231226,105600,1218480785,3605,3620,3620,3605,13465
20231226,105500,1169902430,3620,3615,3620,3615,361
20231226,105400,1168597410,3615,3620,3620,3615,93
20231226,105300,1168261205,3620,3615,3620,3615,92
20231226,105200,1167928620,3620,3610,3620,3610,2267
20231226,105100,1159743240,3605,3605,3605,3605,614
20231226,105000,1157529770,3610,3610,3610,3605,2136
20231226,104900,1149818930,3610,3610,3610,3605,121
20231226,104800,1149382575,3605,3605,3605,3605,515
20231226,104700,1147526000,3600,3600,3605,3600,2140
20231226,104600,1139821815,3600,3600,3600,3600,13673
20231226,104500,1090599015,3610,3615,3615,3605,12935
20231226,104400,1043956470,3615,3610,3615,3610,98
20231226,104300,1043602655,3615,3620,3620,3610,10265
20231226,104200,1006518655,3615,3610,3620,3610,445
20231226,104100,1004909915,3615,3615,3615,3615,7736
20231226,104000,976944275,3615,3625,3625,3615,6492
20231226,103900,953455885,3625,3625,3625,3620,98
20231226,103800,953101090,3625,3625,3625,3625,1
20231226,103700,953097465,3625,3620,3625,3620,92
20231226,103600,952764420,3625,3625,3625,3625,2463
20231226,103500,943836045,3625,3630,3630,3625,556
20231226,103400,941818220,3625,3625,3625,3625,114
20231226,103300,941404970,3625,3625,3625,3620,3212
20231226,103200,929770020,3625,3620,3625,3620,4105
20231226,103100,914909420,3620,3620,3620,3620,590
20231226,103000,912773620,3620,3625,3625,3620,208
20231226,102900,912019625,3620,3625,3625,3620,205
20231226,102800,911277010,3620,3625,3625,3620,1645
20231226,102700,905322095,3625,3625,3625,3620,504
20231226,102600,903497595,3620,3625,3625,3620,96
20231226,102500,903150050,3625,3625,3625,3620,151
20231226,102400,902603410,3625,3625,3625,3620,1055
20231226,102300,898784035,3625,3625,3625,3620,510
20231226,102200,896937745,3625,3620,3625,3620,21
20231226,102100,896861625,3615,3630,3630,3615,612
20231226,102000,894646645,3630,3630,3630,3630,31
20231226,101900,894534115,3630,3635,3635,3630,4
20231226,101800,894519580,3635,3635,3640,3620,21386
20231226,101700,817015890,3640,3640,3640,3640,16
20231226,101600,816957650,3635,3640,3640,3630,4697
20231226,101500,799902865,3640,3640,3640,3640,33
20231226,101400,799782745,3640,3640,3640,3635,94
20231226,101300,799441040,3640,3635,3640,3635,704
20231226,101200,796881980,3635,3640,3640,3635,97
20231226,101100,796529355,3640,3635,3640,3635,174
20231226,101000,795896840,3640,3640,3640,3635,3003
20231226,100900,784979685,3645,3645,3645,3635,1243
20231226,100800,780457530,3645,3640,3645,3635,275
20231226,100700,779457865,3640,3645,3645,3640,555
20231226,100600,777437650,3645,3655,3655,3640,11407
20231226,100500,735865260,3660,3665,3665,3640,12735
20231226,100400,689463185,3665,3660,3665,3645,4670
20231226,100300,672418810,3655,3660,3660,3655,113
20231226,100200,672005780,3655,3670,3670,3655,6
20231226,100100,671983800,3675,3675,3675,3655,3313
20231226,100000,659869555,3655,3675,3675,3655,4001
20231226,095900,645245815,3675,3675,3675,3675,3
20231226,095800,645234790,3675,3675,3675,3675,2679
20231226,095700,635389465,3675,3670,3675,3670,604
20231226,095600,633172275,3670,3665,3670,3665,2007
20231226,095500,625816590,3665,3650,3665,3650,2010
20231226,095400,618450025,3660,3665,3665,3660,5003
20231226,095300,600139030,3665,3660,3665,3660,4
20231226,095200,600124380,3645,3665,3665,3645,9248
20231226,095100,566371970,3655,3665,3670,3655,8664
20231226,095000,534687195,3665,3665,3665,3665,1
20231226,094900,534683530,3660,3660,3660,3660,300
20231226,094800,533585530,3665,3665,3665,3665,52
20231226,094700,533394950,3665,3665,3665,3665,2
20231226,094600,533387620,3660,3660,3660,3660,273
20231226,094500,532388440,3660,3665,3665,3660,2095
20231226,094400,524716175,3665,3675,3675,3665,43
20231226,094300,524558275,3675,3675,3675,3675,82
20231226,094200,524256925,3675,3675,3675,3665,227
20231226,094100,523424730,3680,3670,3680,3670,148
20231226,094000,522880720,3675,3675,3675,3675,1007
20231226,093900,519179995,3675,3675,3675,3670,10
20231226,093800,519143255,3675,3670,3675,3670,34
20231226,093700,519018370,3670,3670,3670,3670,51
20231226,093600,518831200,3670,3670,3670,3665,110
20231226,093500,518428030,3670,3665,3670,3655,285
20231226,093400,517384275,3655,3665,3665,3655,181
20231226,093300,516721500,3665,3665,3665,3665,501
20231226,093200,514885335,3665,3665,3665,3665,1
20231226,093100,514881670,3665,3660,3665,3660,460
20231226,093000,513198065,3660,3655,3660,3655,1241
20231226,092900,508662205,3660,3660,3660,3660,1
20231226,092800,508658545,3665,3655,3665,3655,3
20231226,092700,508647570,3655,3660,3660,3655,2000
20231226,092600,501335785,3665,3665,3665,3665,20
20231226,092500,501262485,3665,3665,3665,3660,112
20231226,092400,500852505,3665,3665,3665,3665,2
20231226,092300,500845175,3665,3665,3665,3665,41
20231226,092200,500694910,3665,3665,3665,3665,103
20231226,092100,500317415,3665,3665,3665,3665,0
20231226,092000,500317415,3665,3655,3665,3655,350
20231226,091900,499037520,3660,3660,3660,3660,506
20231226,091800,497185560,3660,3655,3660,3655,515
20231226,091700,495303160,3660,3660,3660,3660,106
20231226,091600,494915200,3660,3655,3665,3645,4051
20231226,091500,480093700,3665,3645,3665,3640,4325
20231226,091400,464326705,3640,3645,3645,3630,895
20231226,091300,461068585,3630,3650,3660,3610,15424
20231226,091200,405015895,3650,3660,3665,3650,29271
20231226,091100,298162475,3650,3660,3670,3650,4457
20231226,091000,281860640,3660,3670,3675,3650,10993
20231226,090900,241663880,3660,3670,3670,3650,17435
20231226,090800,177922745,3680,3670,3680,3665,2283
20231226,090700,169548445,3670,3670,3695,3655,6142
20231226,090600,147029335,3670,3690,3700,3665,12746
20231226,090500,100146745,3700,3725,3730,3695,13293
20231226,090400,50871485,3725,3735,3760,3725,6275
20231226,090300,27495560,3725,3730,3760,3725,3243
20231226,090200,15401035,3730,3730,3770,3730,720
20231226,090100,12706990,3765,3735,3770,3725,2051
20231226,090000,5053640,3730,3730,3785,3730,1351